株価チャート
株価
8/30
- 前日 (8/29)
- 2,903
- 始値
- 2,906
- 高値
- 2,948
- 安値
- 2,906
- 終値 +0.31%
- 2,912
- 出来高 +106.67%
- 3,100
乖離率
- 株価（5日）
移動平均値 - +0.45%
2,899 - 株価（25日）
移動平均値 - -0.88%
2,938 - 出来高（5日）
移動平均値 - +61.46%
1,920
2024/04/08～2024/08/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 08/30 | 2,906 | 2,948 | 2,906 | 2,912 | +0.31% | 3,100 | 79億3740万 | -0.88% | 10.33 | 0.26 |
| 08/29 | 2,901 | 2,910 | 2,901 | 2,903 | +0.07% | 1,500 | 79億1287万 | -1.56% | 10.29 | 0.26 |
| 08/28 | 2,902 | 2,907 | 2,896 | 2,901 | -0.03% | 1,800 | 79億742万 | -1.99% | 10.29 | 0.26 |
| 08/27 | 2,877 | 2,928 | 2,877 | 2,902 | +0.87% | 1,600 | 79億1014万 | -2.36% | 10.29 | 0.26 |
| 08/26 | 2,920 | 2,920 | 2,866 | 2,877 | -0.79% | 1,600 | 78億4200万 | -3.55% | 10.2 | 0.26 |
| 08/23 | 2,894 | 2,900 | 2,890 | 2,900 | +0.38% | 1,300 | 79億469万 | -3.27% | 10.28 | 0.26 |
| 08/22 | 2,929 | 2,929 | 2,889 | 2,889 | -0.38% | 500 | 78億7471万 | -4.15% | 10.24 | 0.26 |
| 08/21 | 2,957 | 2,957 | 2,885 | 2,900 | -2.42% | 3,000 | 79億469万 | -4.32% | 10.28 | 0.26 |
| 08/20 | 2,985 | 2,985 | 2,972 | 2,972 | -0.77% | 1,300 | 81億95万 | -2.43% | 10.54 | 0.27 |
| 08/19 | 2,978 | 3,000 | 2,978 | 2,995 | +1.22% | 1,800 | 81億6364万 | -2.09% | 10.62 | 0.27 |
| 08/16 | 2,925 | 2,959 | 2,925 | 2,959 | +2% | 1,700 | 80億6551万 | -3.71% | 10.49 | 0.27 |
| 08/15 | 2,918 | 2,925 | 2,900 | 2,901 | -0.58% | 1,800 | 79億742万 | -6.06% | 10.29 | 0.26 |
| 08/14 | 2,898 | 2,938 | 2,890 | 2,918 | +1.43% | 1,300 | 79億5376万 | -6.05% | 10.35 | 0.26 |
| 08/13 | 2,847 | 2,928 | 2,812 | 2,877 | +2.86% | 2,600 | 78億4200万 | -7.85% | 10.2 | 0.26 |
| 08/09 | 2,829 | 2,833 | 2,764 | 2,797 | +0.29% | 6,500 | 76億2394万 | -10.95% | 9.92 | 0.25 |
| 08/08 | 2,802 | 2,802 | 2,750 | 2,789 | -0.78% | 7,800 | 76億213万 | -11.8% | 9.89 | 0.25 |
| 08/07 | 2,753 | 2,884 | 2,691 | 2,811 | +2.37% | 9,600 | 76億6210万 | -11.71% | 9.97 | 0.25 |
| 08/06 | 2,750 | 2,862 | 2,727 | 2,746 | +1.55% | 14,400 | 74億8493万 | -14.32% | 9.74 | 0.25 |
| 08/05 | 2,799 | 2,799 | 2,622 | 2,704 | -6.27% | 16,800 | 73億7044万 | -16.23% | 9.59 | 0.24 |
| 08/02 | 3,040 | 3,040 | 2,852 | 2,885 | -7.23% | 8,900 | 78億6381万 | -11.29% | 10.23 | 0.26 |
| 08/01 | 3,250 | 3,250 | 3,110 | 3,110 | -2.96% | 1,900 | 84億7710万 | -4.89% | 11.03 | 0.28 |
| 07/31 | 3,200 | 3,205 | 3,200 | 3,205 | +0.16% | 500 | 87億3605万 | -2.26% | 11.36 | 0.29 |
| 07/30 | 3,240 | 3,270 | 3,200 | 3,200 | -0.31% | 800 | 87億2242万 | -2.53% | 11.35 | 0.29 |
| 07/29 | 3,200 | 3,275 | 3,200 | 3,210 | +0.63% | 2,100 | 87億4968万 | -2.25% | 11.38 | 0.29 |
| 07/26 | 3,185 | 3,200 | 3,185 | 3,190 | 0% | 3,800 | 86億9516万 | -2.89% | 11.31 | 0.29 |
| 07/25 | 3,175 | 3,230 | 3,175 | 3,190 | +0.47% | 2,600 | 86億9516万 | -2.92% | 11.31 | 0.29 |
| 07/24 | 3,215 | 3,215 | 3,160 | 3,175 | -0.78% | 2,100 | 86億5428万 | -3.44% | 11.26 | 0.28 |
| 07/23 | 3,200 | 3,230 | 3,200 | 3,200 | +0.47% | 1,400 | 87億2242万 | -2.77% | 11.35 | 0.29 |
| 07/22 | 3,205 | 3,210 | 3,155 | 3,185 | -1.85% | 7,100 | 86億8153万 | -3.28% | 11.29 | 0.29 |
| 07/19 | 3,320 | 3,330 | 3,230 | 3,245 | -1.67% | 5,000 | 88億4508万 | -1.67% | 11.51 | 0.29 |
| 07/18 | 3,295 | 3,325 | 3,295 | 3,300 | -0.15% | 1,500 | 89億9500万 | -0.06% | 11.7 | 0.3 |
| 07/17 | 3,300 | 3,325 | 3,295 | 3,305 | +0.46% | 700 | 90億863万 | +0.06% | 11.72 | 0.3 |
| 07/16 | 3,300 | 3,320 | 3,285 | 3,290 | 0% | 2,300 | 89億6774万 | -0.39% | 11.67 | 0.3 |
| 07/12 | 3,355 | 3,355 | 3,215 | 3,290 | -1.5% | 7,700 | 89億6774万 | -0.45% | 11.67 | 0.3 |
| 07/11 | 3,345 | 3,360 | 3,340 | 3,340 | 0% | 800 | 91億403万 | +1.06% | 11.84 | 0.3 |
| 07/10 | 3,350 | 3,355 | 3,340 | 3,340 | -0.15% | 400 | 91億403万 | +1.12% | 11.84 | 0.3 |
| 07/09 | 3,340 | 3,345 | 3,320 | 3,345 | +0.45% | 300 | 91億1766万 | +1.36% | 11.86 | 0.3 |
| 07/08 | 3,380 | 3,380 | 3,330 | 3,330 | -0.75% | 4,600 | 90億7677万 | +0.94% | 11.81 | 0.3 |
| 07/05 | 3,340 | 3,355 | 3,320 | 3,355 | +1.67% | 700 | 91億4491万 | +1.67% | 11.9 | 0.3 |
| 07/04 | 3,345 | 3,365 | 3,300 | 3,300 | -1.49% | 2,100 | 89億9500万 | -0.03% | 11.7 | 0.3 |
| 07/03 | 3,340 | 3,385 | 3,335 | 3,350 | +0.3% | 500 | 91億3128万 | +1.48% | 11.88 | 0.3 |
| 07/02 | 3,330 | 3,355 | 3,310 | 3,340 | +0.45% | 1,200 | 91億403万 | +1.3% | 11.84 | 0.3 |
| 07/01 | 3,350 | 3,350 | 3,320 | 3,325 | +0.61% | 900 | 90億6314万 | +1.03% | 11.79 | 0.3 |
| 06/28 | 3,310 | 3,345 | 3,300 | 3,305 | -0.9% | 3,700 | 90億863万 | +0.61% | 11.72 | 0.3 |
| 06/27 | 3,380 | 3,390 | 3,315 | 3,335 | +0.6% | 4,100 | 90億9040万 | +1.58% | 11.83 | 0.3 |
| 06/26 | 3,350 | 3,355 | 3,285 | 3,315 | +0.15% | 900 | 90億3588万 | +1.07% | 11.75 | 0.3 |
| 06/25 | 3,245 | 3,310 | 3,245 | 3,310 | +2.32% | 700 | 90億2225万 | +1.16% | 11.74 | 0.3 |
| 06/24 | 3,295 | 3,295 | 3,235 | 3,235 | +0.15% | 1,300 | 88億1782万 | -0.92% | 11.47 | 0.29 |
| 06/21 | 3,225 | 3,290 | 3,225 | 3,230 | +0.31% | 1,100 | 88億419万 | -1.01% | 11.45 | 0.29 |
| 06/20 | 3,235 | 3,235 | 3,210 | 3,220 | -0.46% | 2,200 | 87億7694万 | -1.17% | 11.42 | 0.29 |
| 06/19 | 3,280 | 3,280 | 3,220 | 3,235 | -0.61% | 1,800 | 88億1782万 | -0.52% | 11.47 | 0.29 |
| 06/18 | 3,275 | 3,290 | 3,230 | 3,255 | 0% | 1,700 | 88億7234万 | +0.34% | 11.54 | 0.29 |
| 06/17 | 3,320 | 3,320 | 3,215 | 3,255 | -2.54% | 2,800 | 88億7234万 | +0.4% | 11.54 | 0.29 |
| 06/14 | 3,355 | 3,355 | 3,310 | 3,340 | +1.06% | 800 | 91億403万 | +2.83% | 11.84 | 0.3 |
| 06/13 | 3,330 | 3,340 | 3,305 | 3,305 | -0.75% | 500 | 90億863万 | +1.75% | 11.72 | 0.3 |
| 06/12 | 3,300 | 3,330 | 3,300 | 3,330 | +0.76% | 400 | 90億7677万 | +2.46% | 11.81 | 0.3 |
| 06/11 | 3,335 | 3,335 | 3,270 | 3,305 | -0.75% | 600 | 90億863万 | +1.63% | 11.72 | 0.3 |
| 06/10 | 3,280 | 3,330 | 3,260 | 3,330 | +1.22% | 1,100 | 90億7677万 | +2.34% | 11.81 | 0.3 |
| 06/07 | 3,290 | 3,290 | 3,235 | 3,290 | 0% | 1,500 | 89億6774万 | +1.01% | 11.67 | 0.3 |
| 06/06 | 3,335 | 3,335 | 3,275 | 3,290 | +0.77% | 700 | 89億6774万 | +0.98% | 11.67 | 0.3 |
| 06/05 | 3,330 | 3,340 | 3,235 | 3,265 | -1.95% | 3,800 | 88億9959万 | +0.18% | 11.58 | 0.29 |
| 06/04 | 3,360 | 3,395 | 3,325 | 3,330 | -0.89% | 2,100 | 90億7677万 | +1.99% | 11.81 | 0.3 |
| 06/03 | 3,370 | 3,405 | 3,360 | 3,360 | -0.3% | 4,400 | 91億5854万 | +2.88% | 11.91 | 0.3 |
| 05/31 | 3,300 | 3,400 | 3,300 | 3,370 | +2.12% | 11,500 | 91億8580万 | +3.18% | 11.95 | 0.3 |
| 05/30 | 3,215 | 3,340 | 3,190 | 3,300 | +1.85% | 6,700 | 89億9500万 | +1.1% | 11.7 | 0.3 |
| 05/29 | 3,185 | 3,240 | 3,180 | 3,240 | +0.93% | 2,400 | 88億3145万 | -0.77% | 11.49 | 0.29 |
| 05/28 | 3,175 | 3,250 | 3,175 | 3,210 | +1.26% | 1,200 | 87億4968万 | -1.74% | 11.38 | 0.29 |
| 05/27 | 3,260 | 3,260 | 3,150 | 3,170 | -2.76% | 3,800 | 86億4065万 | -3.21% | 11.24 | 0.28 |
| 05/24 | 3,190 | 3,260 | 3,190 | 3,260 | +0.62% | 800 | 88億8597万 | -0.7% | 11.56 | 0.29 |
| 05/23 | 3,140 | 3,240 | 3,135 | 3,240 | +3.35% | 600 | 88億3145万 | -1.43% | 11.49 | 0.29 |
| 05/22 | 3,125 | 3,160 | 3,125 | 3,135 | +0.32% | 600 | 85億4525万 | -4.91% | 11.12 | 0.28 |
| 05/21 | 3,165 | 3,180 | 3,095 | 3,125 | -1.73% | 7,300 | 85億1799万 | -5.65% | 11.08 | 0.28 |
| 05/20 | 3,100 | 3,180 | 3,100 | 3,180 | +2.58% | 2,700 | 86億6791万 | -4.42% | 11.28 | 0.29 |
| 05/17 | 3,080 | 3,150 | 3,080 | 3,100 | +0.65% | 1,700 | 84億4984万 | -7.13% | 10.99 | 0.28 |
| 05/16 | 3,105 | 3,105 | 3,030 | 3,080 | +1.48% | 2,900 | 83億9533万 | -8.14% | 10.92 | 0.28 |
| 05/15 | 3,210 | 3,210 | 3,030 | 3,035 | -5.45% | 26,400 | 82億7267万 | -9.83% | 10.76 | 0.27 |
| 05/14 | 3,390 | 3,390 | 3,160 | 3,210 | -5.31% | 9,100 | 87億4968万 | -5.09% | 11.38 | 0.29 |
| 05/13 | 3,340 | 3,390 | 3,330 | 3,390 | +0.89% | 2,500 | 92億4031万 | 0% | 12.02 | 0.3 |
| 05/10 | 3,345 | 3,400 | 3,310 | 3,360 | +0.45% | 3,700 | 91億5854万 | -0.86% | 11.91 | 0.3 |
| 05/09 | 3,370 | 3,370 | 3,345 | 3,345 | -1.04% | 800 | 91億1766万 | -1.33% | 11.86 | 0.3 |
| 05/08 | 3,380 | 3,380 | 3,355 | 3,380 | +0.75% | 500 | 92億1306万 | -0.38% | 11.98 | 0.3 |
| 05/07 | 3,395 | 3,395 | 3,355 | 3,355 | -1.18% | 1,100 | 91億4491万 | -1.21% | 11.9 | 0.3 |
| 05/02 | 3,385 | 3,395 | 3,375 | 3,395 | +2.11% | 1,700 | 92億5394万 | -0.12% | 12.04 | 0.3 |
| 05/01 | 3,310 | 3,355 | 3,310 | 3,325 | 0% | 400 | 90億6314万 | -2.29% | 11.79 | 0.3 |
| 04/30 | 3,330 | 3,380 | 3,225 | 3,325 | -2.21% | 4,300 | 90億6314万 | -2.55% | 11.79 | 0.3 |
| 04/26 | 3,365 | 3,410 | 3,330 | 3,400 | +1.19% | 2,400 | 92億6757万 | -0.47% | 12.06 | 0.31 |
| 04/25 | 3,360 | 3,420 | 3,350 | 3,360 | 0% | 3,200 | 91億5854万 | -1.61% | 11.91 | 0.3 |
| 04/24 | 3,360 | 3,360 | 3,285 | 3,360 | +1.36% | 2,600 | 91億5854万 | -1.61% | 11.91 | 0.3 |
| 04/23 | 3,300 | 3,360 | 3,300 | 3,315 | -0.3% | 700 | 90億3588万 | -2.84% | 11.75 | 0.3 |
| 04/22 | 3,295 | 3,360 | 3,295 | 3,325 | +0.61% | 1,400 | 90億6314万 | -2.41% | 11.79 | 0.3 |
| 04/19 | 3,380 | 3,380 | 3,275 | 3,305 | -2.51% | 4,700 | 90億863万 | -2.79% | 11.72 | 0.3 |
| 04/18 | 3,375 | 3,400 | 3,375 | 3,390 | +0.44% | 700 | 92億4031万 | -0.09% | 12.02 | 0.3 |
| 04/17 | 3,395 | 3,445 | 3,370 | 3,375 | +0.15% | 3,600 | 91億9943万 | -0.15% | 11.97 | 0.3 |
| 04/16 | 3,460 | 3,470 | 3,355 | 3,370 | -3.16% | 6,000 | 91億8580万 | +0.12% | 11.95 | 0.3 |
| 04/15 | 3,500 | 3,530 | 3,465 | 3,480 | -0.85% | 2,800 | 94億8563万 | +3.82% | 12.34 | 0.31 |
| 04/12 | 3,510 | 3,510 | 3,470 | 3,510 | +0.29% | 600 | 95億6741万 | +5.28% | 12.45 | 0.32 |
| 04/11 | 3,475 | 3,500 | 3,450 | 3,500 | +1.45% | 1,500 | 95億4015万 | +5.61% | 12.41 | 0.31 |
| 04/10 | 3,515 | 3,515 | 3,450 | 3,450 | -0.86% | 3,000 | 94億386万 | +4.7% | 12.23 | 0.31 |
| 04/09 | 3,430 | 3,480 | 3,430 | 3,480 | +1.9% | 300 | 94億8563万 | +6.19% | 12.34 | 0.31 |
| 04/08 | 3,430 | 3,450 | 3,415 | 3,415 | -0.15% | 2,000 | 93億846万 | +4.92% | 12.11 | 0.31 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 3,390 339 5/15 | 2,160 216 1/22 | 4,800 48,000 8/3 | - | - | +7.38% 10/9 | -17.17% 1/22 |
| 2009年 3月期 | 2,670 267 7/7 | 1,310 131 3/2 | 4,800 48,000 3/9 | - | - | +8.27% 9/26 | -30.88% 10/10 |
| 2010年 3月期 | 1,980 198 3/25 | 1,360 136 4/28 136 4/23 他2件 | 8,900 89,000 10/1 | - | - | +17.27% 3/25 | -6.84% 12/1 |
| 2011年 3月期 | 2,330 233 5/6 | 1,420 142 3/16 | 13,100 131,000 4/28 | 63億5101万 | 38億7057万 | +13.86% 1/7 | -27.98% 3/15 |
| 2012年 3月期 | 1,980 198 2/28 | 1,580 158 11/21 158 11/18 他5件 | 17,900 179,000 2/28 | 53億9700万 | 43億669万 | +10.73% 7/6 | -7.92% 8/9 |
| 2013年 3月期 | 2,260 226 2/7 | 1,500 150 6/6 | 12,500 125,000 2/7 | 61億6021万 | 40億8863万 | +11.6% 2/7 | -9.26% 5/21 |
| 2014年 3月期 | 2,250 225 9/11 | 1,860 186 6/7 | 9,600 96,000 5/14 | 61億3295万 | 50億6991万 | +7.03% 9/20 | -10.46% 6/7 |
| 2015年 3月期 | 2,110 211 3/25 | 1,850 185 4/14 185 4/11 | 15,000 150,000 3/25 | 57億5135万 | 50億4265万 | +4.12% 7/4 | -5.48% 10/16 |
| 2016年 3月期 | 2,500 250 8/7 | 1,860 186 2/12 | 20,800 208,000 4/21 | 68億1439万 | 50億6991万 | +6.32% 6/26 | -10.19% 1/20 |
| 2017年 3月期 | 3,370 337 2/8 | 1,750 175 6/27 | 31,300 313,000 2/8 | 91億8580万 | 47億7007万 | +13.76% 1/26 | -10.79% 4/14 |
| 2018年 3月期 | 4,540 2/1 | 2,570 257 4/14 257 4/13 | 65,200 652,000 8/7 | 123億7494万 | 70億519万 | +23.09% 2/1 | -8.01% 11/9 |
| 2019年 3月期 | 3,960 4/4 | 2,150 12/25 | 70,100 5/16 | 107億9400万 | 58億6037万 | +6.36% 9/25 | -14.27% 5/16 |
| 2020年 3月期 | 2,742 3/5 | 1,755 3/23 | 59,300 3/18 | 74億7402万 | 47億8370万 | +7.91% 7/8 | -27.39% 3/19 |
| 2021年 3月期 | 2,290 3/23 | 1,795 4/6 | 16,100 6/24 | 62億4198万 | 48億9273万 | +6.03% 5/13 | -3.34% 4/21 |
| 2022年 3月期 | 2,458 9/28 | 2,112 4/21 | 22,200 5/20 | 66億9991万 | 57億5680万 | +6.08% 9/28 | -4.57% 10/14 |
| 2023年 3月期 | 3,170 1/10 | 2,250 4/25 | 49,200 10/3 | 86億4065万 | 61億3295万 | +12.54% 10/3 | -9.31% 3/30 |
| 2024年 3月期 | 3,545 3/27 | 2,615 6/6 | 12,100 8/7 | 96億6281万 | 71億2785万 | +14.04% 3/26 | -5.11% 10/4 |
| 最新 | 2,912 2024/8/30 | 3,100 | 79億3740万 | -0.88% 2,938 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%（0.9倍）
- 1985/12/28 vs 1984/12/28
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/27 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/27
- 34%（1.34倍）
- 1990/12/26 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/26
- -11%（0.89倍）
- 1992/12/29 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/29 vs 1992/12/29
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/29
- 38%（1.38倍）
- 1995/12/28 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/26 vs 1995/12/28
- -13%（0.87倍）
- 1997/12/26 vs 1996/12/26
- -44%（0.56倍）
- 1998/12/29 vs 1997/12/26
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- -4%（0.96倍）
- 2000/12/27 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/27 vs 2000/12/27
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/27
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/29 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/29
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/08/30 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
1,310円（2009/03/02） - 122%（2.22倍）
2,912円（8/30）